Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Dec 2020 | HKD | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.0 (0.0%) | 0 |
23 Dec 2020 | HKD | 1.38 | 1.41 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 992,000 |
22 Dec 2020 | HKD | 1.4 | 1.43 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 564,000 |
21 Dec 2020 | HKD | 1.38 | 1.45 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 476,260 |
18 Dec 2020 | HKD | 1.41 | 1.48 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,796,250 |
17 Dec 2020 | HKD | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | +0.04 (+2.90%) | 660,000 |
16 Dec 2020 | HKD | 1.39 | 1.46 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 2,188,300 |
15 Dec 2020 | HKD | 1.37 | 1.49 | 1.37 | 1.39 | 1.39 | +0.03 (+2.21%) | 2,080,000 |
14 Dec 2020 | HKD | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | +0.04 (+3.03%) | 4,644,000 |
11 Dec 2020 | HKD | 1.3 | 1.33 | 1.3 | 1.32 | 1.32 | +0.04 (+3.13%) | 3,112,000 |
10 Dec 2020 | HKD | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | +0.06 (+4.92%) | 3,928,000 |
9 Dec 2020 | HKD | 1.23 | 1.24 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,920,000 |
8 Dec 2020 | HKD | 1.26 | 1.26 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 632,000 |
7 Dec 2020 | HKD | 1.3 | 1.32 | 1.26 | 1.26 | 1.26 | 0.0 (0.0%) | 20,000 |
4 Dec 2020 | HKD | 1.25 | 1.29 | 1.21 | 1.26 | 1.26 | -0.03 (-2.33%) | 700,000 |
3 Dec 2020 | HKD | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | -0.01 (-0.77%) | 4,060,000 |
2 Dec 2020 | HKD | 1.36 | 1.44 | 1.24 | 1.3 | 1.3 | -0.03 (-2.26%) | 5,768,000 |
1 Dec 2020 | HKD | 1.33 | 1.48 | 1.2 | 1.33 | 1.33 | -0.01 (-0.75%) | 3,008,000 |
30 Nov 2020 | HKD | 1.36 | 1.41 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 380,600 |
27 Nov 2020 | HKD | 1.4 | 1.4 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 894,625 |
26 Nov 2020 | HKD | 1.48 | 1.52 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 340,000 |
25 Nov 2020 | HKD | 1.45 | 1.51 | 1.45 | 1.48 | 1.48 | +0.04 (+2.78%) | 180,000 |
24 Nov 2020 | HKD | 1.43 | 1.55 | 1.41 | 1.44 | 1.44 | 0.0 (0.0%) | 352,025 |
23 Nov 2020 | HKD | 1.66 | 1.66 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 460,375 |
20 Nov 2020 | HKD | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 36,000 |
19 Nov 2020 | HKD | 1.53 | 1.54 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 2,416,125 |
18 Nov 2020 | HKD | 1.65 | 1.65 | 1.52 | 1.53 | 1.53 | +0.08 (+5.52%) | 2,988,000 |
17 Nov 2020 | HKD | 1.7 | 1.7 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 125,250 |
16 Nov 2020 | HKD | 1.63 | 1.72 | 1.5 | 1.5 | 1.5 | +0.03 (+2.04%) | 148,000 |
13 Nov 2020 | HKD | 1.5 | 1.5 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 644,000 |